2,240€
17,28%
Echtzeit-Aktienkurs LOANDEPOT INC. A
Bid:
Ask:
Aktienkurse zur LOANDEPOT INC. A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,91 | 2,31 | 1,87 | 2,24 | 17,28% | - |
| 04.11.2024 | 1,91 | 2,01 | 1,88 | 1,91 | 0,26% | - |
| 01.11.2024 | 1,96 | 1,98 | 1,89 | 1,91 | -2,56% | - |
| 31.10.2024 | 1,97 | 2,00 | 1,90 | 1,96 | -0,76% | - |
| 30.10.2024 | 2,01 | 2,08 | 1,97 | 1,97 | -1,99% | - |
| 29.10.2024 | 2,02 | 2,04 | 2,00 | 2,01 | -0,25% | - |
| 28.10.2024 | 1,94 | 2,04 | 1,89 | 2,02 | 4,13% | - |
| 25.10.2024 | 1,95 | 1,98 | 1,91 | 1,94 | -0,77% | - |
| 24.10.2024 | 1,95 | 1,97 | 1,92 | 1,95 | 0,26% | - |
| 23.10.2024 | 1,95 | 1,98 | 1,90 | 1,95 | -0,26% | - |
| 22.10.2024 | 1,96 | 1,99 | 1,90 | 1,95 | -0,26% | - |
| 21.10.2024 | 1,97 | 1,98 | 1,89 | 1,96 | -0,51% | - |
| 18.10.2024 | 1,98 | 2,00 | 1,95 | 1,97 | -0,76% | - |
| 17.10.2024 | 2,04 | 2,10 | 1,95 | 1,98 | -3,41% | - |
| 16.10.2024 | 2,14 | 2,14 | 1,70 | 2,05 | 9,33% | - |
| 15.10.2024 | 1,85 | 1,94 | 1,85 | 1,88 | 1,35% | - |
| 14.10.2024 | 1,96 | 1,99 | 1,85 | 1,85 | -5,37% | - |
| 11.10.2024 | 1,88 | 1,97 | 1,83 | 1,96 | 4,27% | - |
| 10.10.2024 | 1,97 | 1,99 | 1,87 | 1,88 | -4,82% | - |
| 09.10.2024 | 1,94 | 2,02 | 1,89 | 1,97 | 1,81% | - |
| 08.10.2024 | 2,10 | 2,10 | 1,90 | 1,94 | -7,86% | - |
| 07.10.2024 | 2,23 | 2,23 | 2,04 | 2,10 | -5,83% | - |
| 04.10.2024 | 2,39 | 2,45 | 2,16 | 2,23 | -6,69% | - |
| 03.10.2024 | 2,48 | 2,48 | 2,37 | 2,39 | -3,63% | - |
| 02.10.2024 | 2,43 | 2,48 | 2,38 | 2,48 | 2,06% | - |
| 01.10.2024 | 2,46 | 2,47 | 2,36 | 2,43 | -1,22% | - |
| 30.09.2024 | 2,41 | 2,50 | 2,38 | 2,46 | 2,07% | - |
| 27.09.2024 | 2,50 | 2,62 | 2,40 | 2,41 | -3,60% | - |
| 26.09.2024 | 2,38 | 2,55 | 2,27 | 2,50 | 5,04% | - |
| 25.09.2024 | 2,45 | 2,47 | 2,30 | 2,38 | -2,86% | - |
| 24.09.2024 | 2,44 | 2,47 | 2,38 | 2,45 | 0,41% | - |
| 23.09.2024 | 2,54 | 2,55 | 2,44 | 2,44 | -3,94% | - |
| 20.09.2024 | 2,54 | 2,57 | 2,47 | 2,54 | 0,00% | - |
| 19.09.2024 | 2,70 | 2,83 | 2,52 | 2,54 | -5,93% | - |
| 18.09.2024 | 2,86 | 2,89 | 2,67 | 2,70 | -5,59% | - |
| 17.09.2024 | 2,62 | 2,87 | 2,57 | 2,86 | 9,16% | - |
| 16.09.2024 | 2,41 | 2,63 | 2,39 | 2,62 | 8,71% | - |
| 13.09.2024 | 2,07 | 2,43 | 2,04 | 2,41 | 16,71% | - |
| 12.09.2024 | 2,11 | 2,13 | 2,01 | 2,07 | -2,59% | - |
| 11.09.2024 | 2,19 | 2,28 | 2,06 | 2,12 | -3,20% | - |
| 10.09.2024 | 2,31 | 2,31 | 2,17 | 2,19 | -5,19% | - |
| 09.09.2024 | 2,18 | 2,33 | 2,14 | 2,31 | 5,96% | - |
| 06.09.2024 | 2,28 | 2,29 | 2,16 | 2,18 | -5,22% | - |
| 05.09.2024 | 2,36 | 2,45 | 2,29 | 2,30 | -2,54% | - |
| 04.09.2024 | 2,40 | 2,47 | 2,31 | 2,36 | -1,67% | - |
| 03.09.2024 | 2,42 | 2,50 | 2,34 | 2,40 | -0,41% | - |
| 02.09.2024 | 2,37 | 2,42 | 2,36 | 2,41 | 1,69% | - |
| 30.08.2024 | 2,42 | 2,47 | 2,23 | 2,37 | -2,07% | - |
| 29.08.2024 | 2,55 | 2,60 | 2,34 | 2,42 | -5,10% | - |
| 28.08.2024 | 2,68 | 2,71 | 2,54 | 2,55 | -4,85% | - |
| 27.08.2024 | 2,75 | 2,77 | 2,60 | 2,68 | -2,55% | - |
| 26.08.2024 | 2,80 | 2,81 | 2,72 | 2,75 | -0,36% | - |
| 23.08.2024 | 2,54 | 2,80 | 2,53 | 2,76 | 8,66% | - |
| 22.08.2024 | 2,53 | 2,62 | 2,46 | 2,54 | 0,40% | - |
| 21.08.2024 | 2,47 | 2,54 | 2,42 | 2,53 | 2,02% | - |
| 20.08.2024 | 2,49 | 2,53 | 2,33 | 2,48 | 1,64% | - |
| 19.08.2024 | 2,60 | 2,65 | 2,39 | 2,44 | -4,69% | - |
| 16.08.2024 | 2,51 | 2,86 | 2,44 | 2,56 | 3,64% | - |
| 15.08.2024 | 2,32 | 2,54 | 2,27 | 2,47 | 6,93% | - |
| 14.08.2024 | 2,23 | 2,32 | 2,21 | 2,31 | 4,76% | - |
| 13.08.2024 | 2,12 | 2,26 | 2,05 | 2,21 | 5,00% | - |
| 12.08.2024 | 2,20 | 2,20 | 2,06 | 2,10 | -3,67% | - |
| 09.08.2024 | 2,14 | 2,19 | 2,06 | 2,18 | 3,07% | 100,00 |
| 08.08.2024 | 2,14 | 2,16 | 2,07 | 2,12 | 0,48% | - |
| 07.08.2024 | 1,90 | 2,27 | 1,90 | 2,11 | 11,97% | - |
| 06.08.2024 | 2,02 | 2,03 | 1,86 | 1,88 | -6,00% | - |
| 05.08.2024 | 1,98 | 2,10 | 1,75 | 2,00 | 1,78% | - |
| 02.08.2024 | 1,81 | 2,00 | 1,74 | 1,97 | 8,56% | 1.000,00 |
| 01.08.2024 | 1,87 | 1,88 | 1,78 | 1,81 | -3,98% | - |
| 31.07.2024 | 1,79 | 1,94 | 1,79 | 1,89 | 4,14% | - |
| 30.07.2024 | 1,91 | 1,91 | 1,80 | 1,81 | -3,21% | - |
| 29.07.2024 | 1,79 | 1,90 | 1,79 | 1,87 | 3,31% | - |
| 26.07.2024 | 1,91 | 1,96 | 1,79 | 1,81 | -5,48% | - |
| 25.07.2024 | 1,74 | 1,92 | 1,74 | 1,92 | 10,06% | - |
| 24.07.2024 | 1,88 | 1,97 | 1,74 | 1,74 | -6,20% | - |
| 23.07.2024 | 1,82 | 1,89 | 1,79 | 1,86 | 1,92% | - |
| 22.07.2024 | 1,76 | 1,82 | 1,75 | 1,82 | 2,82% | - |
| 19.07.2024 | 1,82 | 1,83 | 1,76 | 1,77 | -1,39% | - |
| 18.07.2024 | 1,90 | 1,98 | 1,80 | 1,80 | -5,53% | - |
| 17.07.2024 | 1,84 | 1,96 | 1,77 | 1,90 | 3,83% | - |
| 16.07.2024 | 1,79 | 1,91 | 1,75 | 1,83 | 2,81% | - |
| 15.07.2024 | 1,75 | 1,81 | 1,72 | 1,78 | 0,00% | - |
| 12.07.2024 | 1,81 | 1,88 | 1,65 | 1,78 | -2,73% | - |
| 11.07.2024 | 1,62 | 1,84 | 1,60 | 1,83 | 12,96% | - |
| 10.07.2024 | 1,54 | 1,63 | 1,47 | 1,62 | 5,19% | - |
| 09.07.2024 | 1,48 | 1,55 | 1,45 | 1,54 | 4,05% | - |
| 08.07.2024 | 1,41 | 1,53 | 1,40 | 1,48 | 4,96% | - |
| 05.07.2024 | 1,49 | 1,50 | 1,41 | 1,41 | -5,37% | - |
| 04.07.2024 | 1,49 | 1,50 | 1,49 | 1,49 | -0,67% | - |
| 03.07.2024 | 1,46 | 1,50 | 1,44 | 1,50 | 2,74% | - |
| 02.07.2024 | 1,50 | 1,56 | 1,45 | 1,46 | -2,01% | - |
| 01.07.2024 | 1,54 | 1,56 | 1,48 | 1,49 | -3,25% | - |
| 28.06.2024 | 1,54 | 1,64 | 1,49 | 1,54 | 0,65% | - |
| 27.06.2024 | 1,50 | 1,56 | 1,48 | 1,53 | 1,32% | - |
| 26.06.2024 | 1,58 | 1,59 | 1,48 | 1,51 | -4,43% | - |
| 25.06.2024 | 1,65 | 1,67 | 1,54 | 1,58 | -3,07% | - |
| 24.06.2024 | 1,66 | 1,73 | 1,60 | 1,63 | -3,83% | - |
| 21.06.2024 | 1,68 | 1,72 | 1,66 | 1,70 | 2,11% | - |
| 20.06.2024 | 1,70 | 1,81 | 1,66 | 1,66 | -2,35% | - |
| 19.06.2024 | 1,70 | 1,73 | 1,70 | 1,70 | 0,00% | - |